| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | CNY | 32.5 | 36.6 | 32.1 | 35.37 | 35.37 | +2.03 (+6.09%) | 17,590,938 |
| 11 Dec 2015 | CNY | 34 | 34.66 | 33.21 | 33.34 | 33.34 | -0.43 (-1.27%) | 8,226,553 |
| 10 Dec 2015 | CNY | 34.1 | 34.75 | 33.5 | 33.77 | 33.77 | -1.14 (-3.27%) | 11,504,055 |
| 9 Dec 2015 | CNY | 35 | 36 | 33.98 | 34.91 | 34.91 | +0.38 (+1.10%) | 15,054,348 |
| 8 Dec 2015 | CNY | 35.6 | 36.02 | 34.2 | 34.53 | 34.53 | -1.61 (-4.45%) | 14,031,368 |
| 7 Dec 2015 | CNY | 36.7 | 36.9 | 35.4 | 36.14 | 36.14 | +0.07 (+0.19%) | 13,640,686 |
| 4 Dec 2015 | CNY | 35.6 | 36.99 | 35.02 | 36.07 | 36.07 | -0.87 (-2.36%) | 19,976,636 |
| 3 Dec 2015 | CNY | 38.01 | 39.49 | 35.9 | 36.94 | 36.94 | +0.34 (+0.93%) | 33,612,936 |
| 2 Dec 2015 | CNY | 33.23 | 36.6 | 32.55 | 36.6 | 36.6 | +3.33 (+10.01%) | 20,893,446 |
| 1 Dec 2015 | CNY | 33.1 | 34.05 | 31.65 | 33.27 | 33.27 | +0.25 (+0.76%) | 14,519,430 |
| 30 Nov 2015 | CNY | 33.46 | 34.9 | 31 | 33.02 | 33.02 | -1.31 (-3.82%) | 16,991,870 |
| 27 Nov 2015 | CNY | 35 | 36.7 | 33 | 34.33 | 34.33 | -1.37 (-3.84%) | 21,568,905 |
| 26 Nov 2015 | CNY | 35.4 | 36.9 | 34.21 | 35.7 | 35.7 | +0.36 (+1.02%) | 19,575,211 |
| 25 Nov 2015 | CNY | 34.43 | 36.99 | 34.2 | 35.34 | 35.34 | +0.38 (+1.09%) | 17,317,873 |
| 24 Nov 2015 | CNY | 33 | 36 | 32.71 | 34.96 | 34.96 | +1.69 (+5.08%) | 16,835,751 |
| 23 Nov 2015 | CNY | 34.81 | 34.92 | 33 | 33.27 | 33.27 | -1.93 (-5.48%) | 14,941,159 |
| 20 Nov 2015 | CNY | 35 | 36.01 | 34.2 | 35.2 | 35.2 | +0.07 (+0.20%) | 14,742,938 |
| 19 Nov 2015 | CNY | 34.74 | 35.64 | 34.01 | 35.13 | 35.13 | +0.53 (+1.53%) | 12,797,449 |
| 18 Nov 2015 | CNY | 36.6 | 36.63 | 34.01 | 34.6 | 34.6 | -2.28 (-6.18%) | 16,058,193 |
| 17 Nov 2015 | CNY | 37.5 | 38.5 | 36.5 | 36.88 | 36.88 | -1.1 (-2.90%) | 19,576,393 |
| 16 Nov 2015 | CNY | 38.56 | 40.7 | 37.03 | 37.98 | 37.98 | +0.95 (+2.57%) | 22,352,564 |
| 6 Nov 2015 | CNY | 36.5 | 38.06 | 36.4 | 37.03 | 37.03 | -0.3 (-0.80%) | 21,808,472 |
| 5 Nov 2015 | CNY | 37 | 40 | 36.36 | 37.33 | 37.33 | -0.33 (-0.88%) | 28,919,057 |
| 4 Nov 2015 | CNY | 35.95 | 39 | 35 | 37.66 | 37.66 | +1.61 (+4.47%) | 27,264,975 |
| 3 Nov 2015 | CNY | 35 | 37 | 33.91 | 36.05 | 36.05 | +0.83 (+2.36%) | 19,839,646 |
| 2 Nov 2015 | CNY | 36.08 | 37.47 | 35.19 | 35.22 | 35.22 | -3.88 (-9.92%) | 27,845,359 |
| 30 Oct 2015 | CNY | 39.66 | 40.88 | 37.51 | 39.1 | 39.1 | -2.47 (-5.94%) | 38,833,544 |
| 29 Oct 2015 | CNY | 39.2 | 41.57 | 38.72 | 41.57 | 41.57 | +3.78 (+10.00%) | 38,236,446 |
| 28 Oct 2015 | CNY | 38.5 | 39.55 | 37.03 | 37.79 | 37.79 | -1.76 (-4.45%) | 22,053,474 |
| 27 Oct 2015 | CNY | 36.99 | 41.65 | 36.36 | 39.55 | 39.55 | -0.85 (-2.10%) | 35,108,631 |
